VTEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	50.17	50.24	50.14	50.15	-	-0.03%	1,166,255
Jul 16, 2026	50.24	50.25	50.12	50.16	50.16	-0.10%	8,419,531
Jul 15, 2026	50.31	50.34	50.20	50.21	50.21	-0.16%	7,935,229
Jul 14, 2026	50.32	50.39	50.28	50.29	50.29	0.04%	5,348,962
Jul 13, 2026	50.33	50.35	50.25	50.27	50.27	-0.14%	5,910,335
Jul 10, 2026	50.30	50.34	50.29	50.34	50.34	0.10%	4,921,108
Jul 9, 2026	50.32	50.36	50.28	50.29	50.29	0.06%	7,242,712
Jul 8, 2026	50.36	50.38	50.25	50.26	50.26	-0.32%	10,098,082
Jul 7, 2026	50.51	50.56	50.40	50.42	50.42	-0.24%	6,635,387
Jul 6, 2026	50.52	50.56	50.50	50.54	50.54	0.02%	5,414,976
Jul 2, 2026	50.50	50.53	50.43	50.53	50.53	0.12%	5,355,779
Jul 1, 2026	50.44	50.48	50.36	50.47	50.47	0.06%	8,627,810
Jun 30, 2026	50.62	50.89	50.56	50.58	50.44	-0.12%	5,705,189
Jun 29, 2026	50.56	50.65	50.56	50.64	50.50	0.16%	4,311,455
Jun 26, 2026	50.53	50.58	50.49	50.56	50.42	0.06%	5,275,065
Jun 25, 2026	50.55	50.56	50.51	50.53	50.39	0.08%	5,602,830
Jun 24, 2026	50.49	50.53	50.47	50.49	50.35	0.12%	6,337,322
Jun 23, 2026	50.45	50.50	50.41	50.43	50.29	-0.02%	5,004,955
Jun 22, 2026	50.49	50.50	50.40	50.44	50.30	-0.02%	7,498,476
Jun 18, 2026	50.43	50.47	50.37	50.45	50.31	0.32%	4,231,825
Jun 17, 2026	50.39	50.42	50.27	50.29	50.15	-0.12%	7,286,570
Jun 16, 2026	50.35	50.43	50.33	50.35	50.21	-	4,527,961
Jun 15, 2026	50.38	50.42	50.35	50.35	50.21	0.10%	4,409,099
Jun 12, 2026	50.34	50.34	50.21	50.30	50.16	-0.08%	6,332,652
Jun 11, 2026	50.30	50.38	50.23	50.34	50.20	0.16%	10,897,709
Jun 10, 2026	50.37	50.38	50.22	50.26	50.12	-0.22%	7,135,043
Jun 9, 2026	50.36	50.40	50.30	50.37	50.23	0.16%	7,087,147
Jun 8, 2026	50.37	50.37	50.27	50.29	50.15	-0.02%	6,836,494
Jun 5, 2026	50.27	50.32	50.23	50.30	50.16	-0.16%	6,535,228
Jun 4, 2026	50.33	50.41	50.33	50.38	50.24	0.14%	5,835,146
Jun 3, 2026	50.32	50.35	50.22	50.31	50.17	-0.06%	9,931,946
Jun 2, 2026	50.31	50.37	50.27	50.34	50.20	0.10%	6,177,940
Jun 1, 2026	50.12	50.29	50.09	50.29	50.15	0.14%	7,748,769
May 29, 2026	50.31	50.40	50.27	50.36	50.08	0.16%	5,765,540
May 28, 2026	50.15	50.32	50.13	50.28	50.00	0.14%	9,167,352
May 27, 2026	50.10	50.21	50.08	50.21	49.93	0.24%	7,733,468
May 26, 2026	50.01	50.11	50.01	50.09	49.81	0.42%	8,223,227
May 22, 2026	49.88	49.91	49.83	49.88	49.60	0.06%	6,190,944
May 21, 2026	49.69	49.85	49.65	49.85	49.57	0.10%	10,529,246
May 20, 2026	49.72	49.82	49.67	49.80	49.52	0.24%	13,464,232
May 19, 2026	49.72	49.75	49.61	49.68	49.40	-0.32%	9,533,870
May 18, 2026	49.82	49.86	49.78	49.84	49.56	0.02%	8,135,223
May 15, 2026	49.91	49.95	49.73	49.83	49.55	-0.44%	12,982,685
May 14, 2026	50.06	50.14	50.05	50.05	49.77	-0.10%	8,951,105
May 13, 2026	50.12	50.15	50.04	50.10	49.82	-0.04%	8,790,218
May 12, 2026	50.20	50.21	50.08	50.12	49.84	-0.20%	7,469,015
May 11, 2026	50.26	50.28	50.21	50.22	49.94	-0.06%	4,497,627
May 8, 2026	50.29	50.30	50.22	50.25	49.97	0.10%	4,194,611
May 7, 2026	50.27	50.28	50.18	50.20	49.92	-0.06%	7,004,212
May 6, 2026	50.26	50.27	50.22	50.23	49.95	0.18%	7,012,186